3480 (株)ジェイ・エス・ビー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,827 | 2,889 | 2,744 | 2,784 | 19,700 | 2,784 |
| 2024-05-01 | 2,890 | 2,933 | 2,828 | 2,849 | 18,000 | 2,849 |
| 2024-04-30 | 2,843 | 2,933 | 2,813 | 2,933 | 53,700 | 2,933 |
| 2024-04-26 | 2,707 | 2,827 | 2,670 | 2,816 | 49,300 | 2,816 |
| 2024-04-25 | 2,607 | 2,668 | 2,607 | 2,668 | 24,700 | 2,668 |
| 2024-04-24 | 2,638 | 2,694 | 2,624 | 2,647 | 25,000 | 2,647 |
| 2024-04-23 | 2,638 | 2,660 | 2,602 | 2,638 | 26,900 | 2,638 |
| 2024-04-22 | 2,624 | 2,661 | 2,594 | 2,636 | 32,900 | 2,636 |
| 2024-04-19 | 2,665 | 2,666 | 2,571 | 2,584 | 27,100 | 2,584 |
| 2024-04-18 | 2,614 | 2,703 | 2,614 | 2,662 | 23,700 | 2,662 |
| 2024-04-17 | 2,691 | 2,720 | 2,621 | 2,630 | 30,200 | 2,630 |
| 2024-04-16 | 2,719 | 2,719 | 2,640 | 2,641 | 31,900 | 2,641 |
| 2024-04-15 | 2,696 | 2,746 | 2,669 | 2,696 | 29,500 | 2,696 |
| 2024-04-12 | 2,703 | 2,757 | 2,703 | 2,737 | 27,400 | 2,737 |
| 2024-04-11 | 2,697 | 2,749 | 2,648 | 2,670 | 26,400 | 2,670 |
| 2024-04-10 | 2,707 | 2,757 | 2,685 | 2,697 | 16,700 | 2,697 |
| 2024-04-09 | 2,672 | 2,699 | 2,650 | 2,696 | 16,700 | 2,696 |
| 2024-04-08 | 2,669 | 2,680 | 2,634 | 2,644 | 21,300 | 2,644 |
| 2024-04-05 | 2,648 | 2,705 | 2,612 | 2,680 | 23,900 | 2,680 |
| 2024-04-04 | 2,679 | 2,713 | 2,615 | 2,693 | 41,700 | 2,693 |
| 2024-04-03 | 2,683 | 2,741 | 2,642 | 2,680 | 32,200 | 2,680 |
| 2024-04-02 | 2,772 | 2,787 | 2,642 | 2,686 | 94,300 | 2,686 |
| 2024-04-01 | 2,902 | 2,902 | 2,743 | 2,799 | 47,700 | 2,799 |
| 2024-03-29 | 2,845 | 2,904 | 2,845 | 2,902 | 27,100 | 2,902 |
| 2024-03-28 | 2,827 | 2,907 | 2,799 | 2,834 | 67,900 | 2,834 |
| 2024-03-27 | 2,670 | 2,781 | 2,650 | 2,777 | 56,900 | 2,777 |
| 2024-03-26 | 2,609 | 2,627 | 2,575 | 2,620 | 30,000 | 2,620 |
| 2024-03-25 | 2,730 | 2,735 | 2,607 | 2,610 | 48,600 | 2,610 |
| 2024-03-22 | 2,718 | 2,820 | 2,691 | 2,777 | 56,100 | 2,777 |
| 2024-03-21 | 2,731 | 2,762 | 2,698 | 2,738 | 46,600 | 2,738 |
| 2024-03-19 | 2,553 | 2,706 | 2,527 | 2,681 | 86,000 | 2,681 |
| 2024-03-18 | 2,512 | 2,543 | 2,444 | 2,506 | 90,600 | 2,506 |
| 2024-03-15 | 2,531 | 2,531 | 2,384 | 2,489 | 100,000 | 2,489 |
| 2024-03-14 | 2,603 | 2,625 | 2,569 | 2,616 | 35,800 | 2,616 |
| 2024-03-13 | 2,630 | 2,651 | 2,580 | 2,603 | 19,800 | 2,603 |
| 2024-03-12 | 2,652 | 2,652 | 2,592 | 2,622 | 28,900 | 2,622 |
| 2024-03-11 | 2,698 | 2,729 | 2,644 | 2,666 | 29,800 | 2,666 |
| 2024-03-08 | 2,702 | 2,754 | 2,668 | 2,730 | 36,300 | 2,730 |
| 2024-03-07 | 2,707 | 2,758 | 2,681 | 2,716 | 36,800 | 2,716 |
| 2024-03-06 | 2,638 | 2,760 | 2,637 | 2,707 | 44,200 | 2,707 |
| 2024-03-05 | 2,662 | 2,662 | 2,603 | 2,624 | 26,500 | 2,624 |
| 2024-03-04 | 2,723 | 2,723 | 2,666 | 2,670 | 40,000 | 2,670 |
| 2024-03-01 | 2,723 | 2,774 | 2,710 | 2,724 | 27,400 | 2,724 |
| 2024-02-29 | 2,772 | 2,772 | 2,709 | 2,721 | 25,400 | 2,721 |
| 2024-02-28 | 2,706 | 2,782 | 2,706 | 2,734 | 26,100 | 2,734 |
| 2024-02-27 | 2,729 | 2,747 | 2,708 | 2,717 | 29,600 | 2,717 |
| 2024-02-26 | 2,749 | 2,749 | 2,691 | 2,729 | 45,200 | 2,729 |
| 2024-02-22 | 2,681 | 2,734 | 2,681 | 2,734 | 28,900 | 2,734 |
| 2024-02-21 | 2,723 | 2,737 | 2,680 | 2,680 | 31,200 | 2,680 |
| 2024-02-20 | 2,750 | 2,802 | 2,731 | 2,750 | 47,100 | 2,750 |
| 2024-02-19 | 2,770 | 2,787 | 2,741 | 2,755 | 28,200 | 2,755 |
| 2024-02-16 | 2,735 | 2,762 | 2,680 | 2,749 | 35,600 | 2,749 |
| 2024-02-15 | 2,740 | 2,760 | 2,700 | 2,710 | 31,800 | 2,710 |
| 2024-02-14 | 2,689 | 2,737 | 2,639 | 2,710 | 24,900 | 2,710 |
| 2024-02-13 | 2,692 | 2,730 | 2,666 | 2,716 | 26,200 | 2,716 |
| 2024-02-09 | 2,660 | 2,742 | 2,635 | 2,660 | 34,400 | 2,660 |
| 2024-02-08 | 2,683 | 2,723 | 2,654 | 2,675 | 32,700 | 2,675 |
| 2024-02-07 | 2,631 | 2,734 | 2,631 | 2,711 | 26,000 | 2,711 |
| 2024-02-06 | 2,680 | 2,695 | 2,642 | 2,666 | 22,400 | 2,666 |
| 2024-02-05 | 2,633 | 2,699 | 2,630 | 2,695 | 19,300 | 2,695 |
| 2024-02-02 | 2,649 | 2,684 | 2,622 | 2,633 | 19,300 | 2,633 |
| 2024-02-01 | 2,630 | 2,635 | 2,599 | 2,620 | 21,300 | 2,620 |
| 2024-01-31 | 2,633 | 2,656 | 2,620 | 2,650 | 23,200 | 2,650 |
| 2024-01-30 | 2,695 | 2,717 | 2,632 | 2,636 | 33,300 | 2,636 |
| 2024-01-29 | 2,635 | 2,700 | 2,635 | 2,680 | 34,200 | 2,680 |
| 2024-01-26 | 2,585 | 2,639 | 2,581 | 2,610 | 36,700 | 2,610 |
| 2024-01-25 | 2,521 | 2,577 | 2,501 | 2,569 | 34,700 | 2,569 |
| 2024-01-24 | 2,534 | 2,552 | 2,522 | 2,529 | 21,800 | 2,529 |
| 2024-01-23 | 2,549 | 2,580 | 2,539 | 2,540 | 19,400 | 2,540 |
| 2024-01-22 | 2,432 | 2,535 | 2,432 | 2,515 | 31,600 | 2,515 |
| 2024-01-19 | 2,412 | 2,433 | 2,409 | 2,412 | 18,500 | 2,412 |
| 2024-01-18 | 2,410 | 2,448 | 2,410 | 2,410 | 24,900 | 2,410 |
| 2024-01-17 | 2,435 | 2,435 | 2,390 | 2,390 | 47,300 | 2,390 |
| 2024-01-16 | 2,514 | 2,514 | 2,385 | 2,385 | 48,300 | 2,385 |
| 2024-01-15 | 2,499 | 2,546 | 2,490 | 2,514 | 42,300 | 2,514 |
| 2024-01-12 | 2,550 | 2,550 | 2,466 | 2,485 | 43,800 | 2,485 |
| 2024-01-11 | 2,530 | 2,553 | 2,514 | 2,530 | 31,900 | 2,530 |
| 2024-01-10 | 2,514 | 2,547 | 2,511 | 2,530 | 19,100 | 2,530 |
| 2024-01-09 | 2,523 | 2,564 | 2,514 | 2,526 | 31,600 | 2,526 |
| 2024-01-05 | 2,547 | 2,570 | 2,516 | 2,521 | 26,500 | 2,521 |
| 2024-01-04 | 2,500 | 2,547 | 2,482 | 2,514 | 25,100 | 2,514 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2020-04-28]1株→2株
